股票概览
14.99
+1.63%
+0.24
14.78
开盘价
15.17
最高价
14.64
最低价
55,217
成交量
数据更新至: 2024-05-20
技术指标
14.63
MA5 (5日均线)
14.78
MA10 (10日均线)
15.04
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 14.78 | 15.17 | 14.64 | 14.99 | +1.63% | 55,217 | 82,519,857 |
| 2024-05-17 | 14.39 | 14.75 | 14.25 | 14.75 | +2.43% | 56,109 | 81,310,263 |
| 2024-05-16 | 14.52 | 14.65 | 14.34 | 14.4 | -0.21% | 37,527 | 54,311,305 |
| 2024-05-15 | 14.51 | 14.68 | 14.41 | 14.43 | -1.03% | 34,787 | 50,495,003 |
| 2024-05-14 | 14.45 | 14.73 | 14.45 | 14.58 | +1.04% | 40,874 | 59,666,265 |
| 2024-05-13 | 14.69 | 14.7 | 14.34 | 14.43 | -3.09% | 61,443 | 89,147,315 |
| 2024-05-10 | 15.25 | 15.27 | 14.8 | 14.89 | -1.91% | 56,007 | 83,559,842 |
| 2024-05-09 | 14.85 | 15.25 | 14.81 | 15.18 | +2.5% | 52,527 | 79,375,806 |
| 2024-05-08 | 15.39 | 15.4 | 14.76 | 14.81 | -3.33% | 60,469 | 90,510,309 |
| 2024-05-07 | 14.89 | 15.38 | 14.81 | 15.32 | +3.51% | 75,591 | 114,926,066 |
| 2024-05-06 | 14.86 | 15.27 | 14.71 | 14.8 | -0.34% | 88,966 | 132,668,587 |
| 2024-04-30 | 15.38 | 15.38 | 14.7 | 14.85 | -5.77% | 85,931 | 128,031,603 |
| 2024-04-29 | 15.16 | 15.8 | 15.13 | 15.76 | +3.55% | 46,720 | 72,883,538 |
| 2024-04-26 | 14.93 | 15.28 | 14.81 | 15.22 | +1.87% | 50,745 | 76,754,472 |
| 2024-04-25 | 14.72 | 15.12 | 14.46 | 14.94 | +0.74% | 61,466 | 91,314,638 |
| 2024-04-24 | 14.29 | 14.84 | 14.28 | 14.83 | +2.63% | 89,130 | 129,878,858 |
| 2024-04-23 | 15.28 | 15.28 | 14.44 | 14.45 | -9.91% | 104,111 | 151,179,179 |
| 2024-04-22 | 15.62 | 16.24 | 15.52 | 16.04 | +1.2% | 29,845 | 47,621,237 |
| 2024-04-19 | 16.16 | 16.22 | 15.7 | 15.85 | -2.28% | 26,550 | 42,280,335 |
| 2024-04-18 | 16.09 | 16.58 | 15.8 | 16.22 | +1.31% | 31,181 | 50,662,162 |
| 2024-04-17 | 15.52 | 16.04 | 15.52 | 16.01 | +4.23% | 32,416 | 51,402,187 |
| 2024-04-16 | 15.85 | 16.07 | 15.35 | 15.36 | -4.6% | 38,575 | 60,264,531 |
| 2024-04-15 | 16.6 | 16.69 | 15.89 | 16.1 | -2.54% | 46,813 | 75,874,832 |
| 2024-04-12 | 16.65 | 16.9 | 16.46 | 16.52 | -0.18% | 17,086 | 28,472,372 |
| 2024-04-11 | 16.5 | 16.98 | 16.41 | 16.55 | -0.96% | 20,154 | 33,725,494 |
| 2024-04-10 | 16.93 | 16.99 | 16.58 | 16.71 | -1.47% | 25,598 | 42,824,172 |
| 2024-04-09 | 16.52 | 17.03 | 16.52 | 16.96 | +3.54% | 28,717 | 48,269,749 |
| 2024-04-08 | 17.29 | 17.34 | 16.38 | 16.38 | -5.54% | 43,002 | 71,890,178 |
| 2024-04-03 | 17.38 | 17.53 | 17.03 | 17.34 | -0.86% | 21,193 | 36,622,676 |
| 2024-04-02 | 17.57 | 17.63 | 17.34 | 17.49 | -1.07% | 26,182 | 45,749,285 |
| 2024-04-01 | 16.98 | 17.71 | 16.9 | 17.68 | +4.86% | 41,661 | 72,612,718 |
| 2024-03-29 | 16.55 | 16.88 | 16.24 | 16.86 | +1.93% | 20,364 | 33,659,967 |
| 2024-03-28 | 16.02 | 16.82 | 15.96 | 16.54 | +3.76% | 36,540 | 60,254,592 |
| 2024-03-27 | 16.74 | 16.78 | 15.94 | 15.94 | -4.55% | 24,052 | 39,320,105 |
| 2024-03-26 | 16.95 | 17.16 | 16.55 | 16.7 | -1.47% | 26,189 | 44,106,353 |
| 2024-03-25 | 17.28 | 17.58 | 16.93 | 16.95 | -2.59% | 35,679 | 61,663,298 |
| 2024-03-22 | 17.9 | 18.12 | 17.37 | 17.4 | -3.71% | 41,744 | 73,457,860 |
| 2024-03-21 | 18.22 | 18.35 | 17.72 | 18.07 | -0.61% | 32,199 | 57,993,014 |
| 2024-03-20 | 18.09 | 18.32 | 17.92 | 18.18 | +0.44% | 25,756 | 46,650,778 |
| 2024-03-19 | 18.12 | 18.32 | 18.07 | 18.1 | -0.98% | 20,375 | 37,055,166 |
| 2024-03-18 | 17.81 | 18.3 | 17.73 | 18.28 | +2.64% | 28,415 | 51,165,545 |
| 2024-03-15 | 17.67 | 17.81 | 17.41 | 17.81 | +1.42% | 21,760 | 38,299,119 |
| 2024-03-14 | 17.8 | 17.96 | 17.45 | 17.56 | -2.34% | 25,022 | 44,256,772 |
| 2024-03-13 | 17.7 | 18.18 | 17.7 | 17.98 | +0.84% | 23,709 | 42,590,709 |
| 2024-03-12 | 17.66 | 17.88 | 17.49 | 17.83 | +1.31% | 27,498 | 48,657,728 |
| 2024-03-11 | 17.44 | 17.71 | 17.31 | 17.6 | +0.63% | 28,157 | 49,357,294 |
| 2024-03-08 | 17.24 | 17.51 | 16.96 | 17.49 | +2.46% | 27,656 | 47,666,312 |
| 2024-03-07 | 17.54 | 17.72 | 17.05 | 17.07 | -2.46% | 25,909 | 44,954,822 |
| 2024-03-06 | 17.45 | 17.85 | 17.32 | 17.5 | -0.17% | 23,964 | 42,061,719 |
| 2024-03-05 | 17.88 | 18.08 | 17.46 | 17.53 | -2.18% | 25,080 | 44,311,642 |
| 2024-03-04 | 18 | 18.18 | 17.53 | 17.92 | +0.22% | 38,937 | 69,536,519 |
| 2024-03-01 | 17.35 | 17.97 | 17.32 | 17.88 | +3.17% | 41,010 | 72,954,512 |
| 2024-02-29 | 16.29 | 17.35 | 16.29 | 17.33 | +4.4% | 35,109 | 59,935,625 |
| 2024-02-28 | 17.73 | 17.97 | 16.55 | 16.6 | -6.37% | 44,521 | 77,037,992 |
| 2024-02-27 | 17.11 | 17.73 | 17 | 17.73 | +3.08% | 26,431 | 45,908,856 |
| 2024-02-26 | 17.06 | 17.49 | 16.9 | 17.2 | +1.06% | 28,985 | 49,826,735 |
| 2024-02-23 | 17 | 17.04 | 16.67 | 17.02 | +0.35% | 30,426 | 51,274,537 |
| 2024-02-22 | 16.64 | 16.97 | 16.42 | 16.96 | +2.42% | 27,511 | 46,104,562 |
| 2024-02-21 | 16.21 | 17.06 | 16.05 | 16.56 | +0.61% | 34,815 | 58,105,437 |
| 2024-02-20 | 16.46 | 16.58 | 16.06 | 16.46 | -0.72% | 27,307 | 44,470,538 |
| 2024-02-19 | 16.36 | 16.85 | 16.09 | 16.58 | +4.54% | 62,515 | 103,237,368 |
| 2024-02-08 | 16 | 16.61 | 15.67 | 15.86 | +1.34% | 73,612 | 118,701,608 |
| 2024-02-07 | 15.1 | 16.09 | 15.02 | 15.65 | +3.64% | 65,214 | 101,973,905 |
| 2024-02-06 | 13.85 | 15.22 | 13.38 | 15.1 | +8.63% | 62,216 | 89,435,302 |
| 2024-02-05 | 14.85 | 15 | 13.5 | 13.9 | -7.33% | 62,485 | 87,702,192 |
| 2024-02-02 | 16.04 | 16.2 | 14.5 | 15 | -6.25% | 43,484 | 66,343,747 |
| 2024-02-01 | 16.12 | 16.37 | 15.65 | 16 | -0.74% | 37,558 | 60,226,305 |
| 2024-01-31 | 16.79 | 17.06 | 16.1 | 16.12 | -4.73% | 46,099 | 75,777,745 |
| 2024-01-30 | 17.32 | 17.57 | 16.82 | 16.92 | -2.48% | 21,656 | 37,308,433 |
| 2024-01-29 | 18.05 | 18.4 | 17.35 | 17.35 | -3.98% | 25,993 | 45,965,490 |
| 2024-01-26 | 18.23 | 18.51 | 17.96 | 18.07 | -1.42% | 25,195 | 46,066,080 |
| 2024-01-25 | 17.65 | 18.37 | 17.39 | 18.33 | +3.79% | 35,798 | 64,052,630 |
| 2024-01-24 | 17.67 | 17.89 | 16.88 | 17.66 | +0.17% | 32,927 | 57,259,457 |
| 2024-01-23 | 17.47 | 17.75 | 17.13 | 17.63 | +0.74% | 23,731 | 41,482,227 |
| 2024-01-22 | 18.59 | 18.78 | 17.42 | 17.5 | -6.37% | 30,525 | 55,139,127 |
| 2024-01-19 | 18.8 | 19.09 | 18.66 | 18.69 | -0.64% | 20,361 | 38,294,730 |
| 2024-01-18 | 18.9 | 19.1 | 18.24 | 18.81 | -0.69% | 31,671 | 59,020,309 |
| 2024-01-17 | 19.63 | 19.69 | 18.94 | 18.94 | -3.86% | 19,668 | 37,968,710 |
| 2024-01-16 | 19.97 | 19.97 | 19.41 | 19.7 | -0.4% | 15,305 | 30,067,917 |
| 2024-01-15 | 19.82 | 20.08 | 19.68 | 19.78 | -0.3% | 20,948 | 41,556,011 |
| 2024-01-12 | 20.06 | 20.14 | 19.83 | 19.84 | -1.64% | 16,523 | 32,987,650 |
| 2024-01-11 | 19.67 | 20.32 | 19.67 | 20.17 | +2.39% | 18,614 | 37,324,099 |
| 2024-01-10 | 19.83 | 20.05 | 19.32 | 19.7 | -0.76% | 19,578 | 38,593,821 |
| 2024-01-09 | 20.01 | 20.29 | 19.76 | 19.85 | -0.95% | 26,760 | 53,539,350 |
| 2024-01-08 | 20.49 | 20.49 | 20 | 20.04 | -2.34% | 22,303 | 45,020,094 |
| 2024-01-05 | 20.76 | 21.12 | 20.41 | 20.52 | -2.15% | 22,962 | 47,428,013 |
| 2024-01-04 | 21.25 | 21.32 | 20.8 | 20.97 | -1.73% | 19,792 | 41,465,108 |
| 2024-01-03 | 21.48 | 21.49 | 21.18 | 21.34 | -0.97% | 18,428 | 39,335,097 |
| 2024-01-02 | 21.52 | 21.8 | 21.49 | 21.55 | +0.14% | 24,246 | 52,441,039 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：